| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.99 | 5.03 | 4.93 | 4.98 | 128,100 | 4.98 | | Jun 17, 2013 | 5.17 | 5.20 | 4.93 | 4.95 | 190,600 | 4.95 | | Jun 14, 2013 | 5.29 | 5.29 | 5.01 | 5.08 | 78,700 | 5.08 | | Jun 13, 2013 | 5.11 | 5.33 | 5.07 | 5.29 | 109,900 | 5.29 | | Jun 12, 2013 | 5.36 | 5.36 | 4.96 | 5.12 | 124,200 | 5.12 | | Jun 11, 2013 | 5.30 | 5.36 | 5.24 | 5.28 | 101,800 | 5.28 | | Jun 10, 2013 | 5.12 | 5.32 | 5.06 | 5.31 | 89,300 | 5.31 | | Jun 7, 2013 | 5.11 | 5.13 | 4.91 | 5.10 | 81,300 | 5.10 | | Jun 6, 2013 | 5.05 | 5.07 | 4.82 | 5.04 | 185,800 | 5.04 | | Jun 5, 2013 | 5.14 | 5.15 | 4.97 | 5.03 | 128,200 | 5.03 | | Jun 4, 2013 | 5.22 | 5.26 | 5.05 | 5.16 | 118,800 | 5.16 | | Jun 3, 2013 | 5.13 | 5.22 | 5.08 | 5.19 | 299,500 | 5.19 | | May 31, 2013 | 5.21 | 5.29 | 5.12 | 5.12 | 109,900 | 5.12 | | May 30, 2013 | 5.30 | 5.34 | 5.22 | 5.28 | 93,100 | 5.28 | | May 29, 2013 | 5.29 | 5.40 | 5.26 | 5.28 | 80,000 | 5.28 | | May 28, 2013 | 5.35 | 5.43 | 5.26 | 5.34 | 188,600 | 5.34 | | May 24, 2013 | 5.30 | 5.30 | 5.12 | 5.22 | 83,900 | 5.22 | | May 23, 2013 | 5.23 | 5.39 | 5.20 | 5.33 | 178,900 | 5.33 | | May 22, 2013 | 5.49 | 5.61 | 5.15 | 5.29 | 458,300 | 5.29 | | May 21, 2013 | 5.55 | 5.57 | 5.45 | 5.50 | 163,900 | 5.50 | | May 20, 2013 | 5.58 | 5.64 | 5.48 | 5.57 | 165,500 | 5.57 | | May 17, 2013 | 5.53 | 5.66 | 5.53 | 5.59 | 312,100 | 5.59 | | May 16, 2013 | 5.65 | 5.83 | 5.47 | 5.50 | 615,700 | 5.50 | | May 15, 2013 | 5.49 | 5.73 | 5.48 | 5.66 | 363,000 | 5.66 | | May 14, 2013 | 5.20 | 5.50 | 5.20 | 5.48 | 279,200 | 5.48 | | May 13, 2013 | 5.20 | 5.26 | 5.15 | 5.20 | 144,000 | 5.20 | | May 10, 2013 | 5.30 | 5.32 | 5.13 | 5.22 | 210,600 | 5.22 | | May 9, 2013 | 5.26 | 5.32 | 5.15 | 5.27 | 111,500 | 5.27 | | May 8, 2013 | 5.35 | 5.40 | 5.27 | 5.29 | 87,500 | 5.29 | | May 7, 2013 | 5.38 | 5.44 | 5.30 | 5.36 | 200,600 | 5.36 | | May 6, 2013 | 5.35 | 5.49 | 5.33 | 5.35 | 343,000 | 5.35 | | May 3, 2013 | 5.31 | 5.49 | 5.25 | 5.31 | 285,000 | 5.31 | | May 2, 2013 | 5.25 | 5.25 | 5.06 | 5.20 | 247,600 | 5.20 | | May 1, 2013 | 5.12 | 5.28 | 5.05 | 5.22 | 503,400 | 5.22 | | Apr 30, 2013 | 4.91 | 5.22 | 4.91 | 5.14 | 227,300 | 5.14 | | Apr 29, 2013 | 4.81 | 4.93 | 4.78 | 4.90 | 138,700 | 4.90 | | Apr 26, 2013 | 4.86 | 4.86 | 4.73 | 4.79 | 439,500 | 4.79 | | Apr 25, 2013 | 4.74 | 4.89 | 4.64 | 4.87 | 211,700 | 4.87 | | Apr 24, 2013 | 4.73 | 4.77 | 4.30 | 4.75 | 284,600 | 4.75 | | Apr 23, 2013 | 4.58 | 4.75 | 4.55 | 4.75 | 122,800 | 4.75 | | Apr 22, 2013 | 4.35 | 4.54 | 4.26 | 4.50 | 113,900 | 4.50 | | Apr 19, 2013 | 4.49 | 4.52 | 4.34 | 4.35 | 209,000 | 4.35 | | Apr 18, 2013 | 4.50 | 4.56 | 4.47 | 4.48 | 163,700 | 4.48 | | Apr 17, 2013 | 4.57 | 4.58 | 4.40 | 4.50 | 354,100 | 4.50 | | Apr 16, 2013 | 4.58 | 4.65 | 4.50 | 4.62 | 131,700 | 4.62 | | Apr 15, 2013 | 4.72 | 4.75 | 4.45 | 4.51 | 330,800 | 4.51 | | Apr 12, 2013 | 4.75 | 4.79 | 4.64 | 4.76 | 166,400 | 4.76 | | Apr 11, 2013 | 4.72 | 4.80 | 4.68 | 4.80 | 196,000 | 4.80 | | Apr 10, 2013 | 4.50 | 4.89 | 4.49 | 4.71 | 430,800 | 4.71 | | Apr 9, 2013 | 4.69 | 4.72 | 4.51 | 4.51 | 235,300 | 4.51 | | Apr 8, 2013 | 4.79 | 4.81 | 4.61 | 4.71 | 270,400 | 4.71 | | Apr 5, 2013 | 4.74 | 4.87 | 4.67 | 4.78 | 200,900 | 4.78 | | Apr 4, 2013 | 4.92 | 4.94 | 4.80 | 4.85 | 198,200 | 4.85 | | Apr 3, 2013 | 5.27 | 5.29 | 4.92 | 4.94 | 282,800 | 4.94 | | Apr 2, 2013 | 5.16 | 5.29 | 5.01 | 5.27 | 245,300 | 5.27 | | Apr 1, 2013 | 5.37 | 5.40 | 5.11 | 5.14 | 179,900 | 5.14 | | Mar 28, 2013 | 5.43 | 5.48 | 5.35 | 5.39 | 141,000 | 5.39 | | Mar 27, 2013 | 5.42 | 5.42 | 5.33 | 5.39 | 170,800 | 5.39 | | Mar 26, 2013 | 5.57 | 5.58 | 5.44 | 5.50 | 257,700 | 5.50 | | Mar 25, 2013 | 5.36 | 5.59 | 5.36 | 5.50 | 207,700 | 5.50 | | Mar 22, 2013 | 5.57 | 5.57 | 5.32 | 5.35 | 373,000 | 5.35 | | Mar 21, 2013 | 5.51 | 5.60 | 5.00 | 5.52 | 332,700 | 5.52 | | Mar 20, 2013 | 5.57 | 5.64 | 5.48 | 5.62 | 397,500 | 5.62 | | Mar 19, 2013 | 5.60 | 5.60 | 5.42 | 5.53 | 310,200 | 5.53 | | Mar 18, 2013 | 5.36 | 5.74 | 5.34 | 5.56 | 641,500 | 5.56 | | Mar 15, 2013 | 5.03 | 5.45 | 5.00 | 5.44 | 1,300,100 | 5.44 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.40%) 4:00PM EDT
Download to Spreadsheet